Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.19 | 13.21 | 13.12 | 13.16 | 6,492 | +0.26(+2.01%) |
Sep 25, 2024 | 13.12 | 13.18 | 12.90 | 12.90 | 7,619 | -0.31(-2.38%) |
Sep 24, 2024 | 13.20 | 13.22 | 13.16 | 13.21 | 3,166 | -0.07(-0.56%) |
Sep 23, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 689 | +0.06(+0.44%) |
Sep 20, 2024 | 13.25 | 13.30 | 13.17 | 13.23 | 3,547 | -0.30(-2.25%) |
Sep 19, 2024 | 13.35 | 13.59 | 13.34 | 13.54 | 7,280 | -0.01(-0.10%) |
Sep 18, 2024 | 13.33 | 13.59 | 13.32 | 13.55 | 4,246 | +0.01(+0.07%) |
Sep 17, 2024 | 13.51 | 13.54 | 13.28 | 13.54 | 2,149 | +0.18(+1.34%) |
Sep 16, 2024 | 13.36 | 13.45 | 13.36 | 13.36 | 4,779 | +0.03(+0.23%) |
Sep 13, 2024 | 13.44 | 13.44 | 13.32 | 13.33 | 1,074 | +0.03(+0.23%) |
Sep 12, 2024 | 13.35 | 13.35 | 13.11 | 13.30 | 3,008 | +0.31(+2.39%) |
Sep 11, 2024 | 12.80 | 13.04 | 12.78 | 12.99 | 2,096 | +0.01(+0.08%) |
Sep 10, 2024 | 12.99 | 13.03 | 12.88 | 12.98 | 7,792 | +0.06(+0.46%) |
Sep 09, 2024 | 12.98 | 12.98 | 12.91 | 12.92 | 8,258 | +0.10(+0.76%) |
Sep 06, 2024 | 13.05 | 13.05 | 12.82 | 12.82 | 1,322 | -0.40(-3.01%) |
Sep 05, 2024 | 13.23 | 13.35 | 13.22 | 13.22 | 2,415 | +0.04(+0.30%) |
Sep 04, 2024 | 13.04 | 13.18 | 12.92 | 13.18 | 3,035 | -0.28(-2.08%) |
Sep 03, 2024 | 13.60 | 13.79 | 13.44 | 13.46 | 6,653 | +0.25(+1.89%) |
Aug 30, 2024 | 13.32 | 13.32 | 13.20 | 13.21 | 3,800 | +0.07(+0.53%) |
Aug 29, 2024 | 13.23 | 13.23 | 13.14 | 13.14 | 2,209 | -0.17(-1.28%) |
Aug 28, 2024 | 13.48 | 13.48 | 13.31 | 13.31 | 5,014 | -0.30(-2.19%) |
Aug 27, 2024 | 14.07 | 14.07 | 13.59 | 13.61 | 5,149 | -0.92(-6.35%) |
Aug 26, 2024 | 14.62 | 14.85 | 14.44 | 14.53 | 2,247 | -0.10(-0.65%) |
Aug 23, 2024 | 14.55 | 14.62 | 14.55 | 14.62 | 1,762 | +0.41(+2.92%) |
Aug 21, 2024 | 14.21 | 217 | +0.04(+0.28%) | |||
Aug 20, 2024 | 14.26 | 14.28 | 14.15 | 14.17 | 23,182 | -0.18(-1.25%) |
Aug 19, 2024 | 14.28 | 14.44 | 14.24 | 14.35 | 2,212 | +0.53(+3.84%) |
Aug 16, 2024 | 13.77 | 13.82 | 13.77 | 13.82 | 705 | +0.02(+0.14%) |
Aug 15, 2024 | 13.83 | 13.83 | 13.80 | 13.80 | 725 | -0.08(-0.58%) |
Aug 14, 2024 | 13.98 | 13.98 | 13.88 | 13.88 | 1,058 | +0.24(+1.76%) |
Aug 13, 2024 | 13.46 | 13.64 | 13.46 | 13.64 | 1,339 | +0.25(+1.87%) |
Aug 12, 2024 | 13.27 | 13.39 | 13.27 | 13.39 | 1,363 | +0.00(+0.00%) |
Aug 09, 2024 | 13.28 | 13.54 | 13.26 | 13.39 | 1,965 | +0.23(+1.74%) |
Aug 08, 2024 | 13.15 | 13.16 | 12.92 | 13.16 | 1,512 | +0.12(+0.93%) |
Aug 07, 2024 | 13.23 | 13.23 | 13.04 | 13.04 | 3,665 | +0.11(+0.82%) |
Aug 06, 2024 | 12.92 | 12.93 | 12.86 | 12.93 | 1,208 | -0.07(-0.50%) |
Aug 05, 2024 | 12.90 | 13.00 | 12.89 | 13.00 | 3,382 | -0.31(-2.35%) |
Aug 02, 2024 | 13.32 | 13.32 | 13.27 | 13.31 | 1,686 | -0.13(-0.95%) |
Aug 01, 2024 | 13.52 | 13.54 | 13.44 | 13.44 | 2,814 | -0.02(-0.16%) |
Jul 31, 2024 | 13.47 | 13.54 | 13.46 | 13.46 | 5,099 | -0.08(-0.58%) |
Jul 30, 2024 | 13.46 | 13.54 | 13.41 | 13.54 | 1,784 | -0.01(-0.07%) |
Jul 29, 2024 | 13.47 | 13.55 | 13.45 | 13.55 | 2,742 | +0.36(+2.73%) |
Jul 26, 2024 | 13.25 | 13.36 | 13.19 | 13.19 | 869 | +0.12(+0.93%) |
Jul 25, 2024 | 13.04 | 13.08 | 13.04 | 13.07 | 950 | +0.07(+0.54%) |
Jul 24, 2024 | 12.95 | 13.03 | 12.95 | 13.00 | 1,976 | +0.15(+1.15%) |
Jul 23, 2024 | 12.70 | 12.85 | 12.69 | 12.85 | 6,859 | +0.09(+0.70%) |
Jul 22, 2024 | 12.74 | 12.84 | 12.72 | 12.76 | 1,323 | -0.06(-0.46%) |
Jul 19, 2024 | 12.76 | 12.82 | 12.66 | 12.82 | 6,293 | +0.02(+0.16%) |
Jul 18, 2024 | 13.00 | 13.00 | 12.79 | 12.80 | 3,267 | -0.03(-0.23%) |
Jul 17, 2024 | 12.73 | 12.83 | 12.73 | 12.83 | 642 | -0.16(-1.23%) |
Jul 16, 2024 | 12.84 | 12.99 | 12.84 | 12.99 | 5,318 | +0.22(+1.72%) |
Jul 15, 2024 | 12.78 | 12.82 | 12.77 | 12.77 | 971 | -0.14(-1.08%) |
Jul 12, 2024 | 12.89 | 12.91 | 12.86 | 12.91 | 2,267 | +0.24(+1.89%) |
Jul 11, 2024 | 12.71 | 12.71 | 12.67 | 12.67 | 2,043 | +0.28(+2.22%) |
Jul 10, 2024 | 12.26 | 12.42 | 12.26 | 12.39 | 1,450 | -0.18(-1.39%) |
Jul 09, 2024 | 12.51 | 12.58 | 12.44 | 12.57 | 1,870 | -0.29(-2.22%) |
Jul 08, 2024 | 12.85 | 12.89 | 12.83 | 12.86 | 4,501 | +0.01(+0.10%) |
Jul 05, 2024 | 12.86 | 12.92 | 12.84 | 12.84 | 1,692 | +0.47(+3.82%) |
Jul 03, 2024 | 12.30 | 12.40 | 12.30 | 12.37 | 1,840 | +0.23(+1.89%) |
Jul 02, 2024 | 12.10 | 12.14 | 12.05 | 12.14 | 3,499 | +0.14(+1.19%) |